Saltar para o conteúdo principal Login

Schneider Electric SA (SU)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
21/05/2025 816.902 -0,86% 220,35 217,75 221,55 219,65
20/05/2025 757.712 1,33% 220,00 218,75 222,70 221,55
19/05/2025 604.584 -0,23% 216,85 216,30 218,65 218,65
16/05/2025 896.778 -0,68% 219,95 217,55 220,30 219,15
15/05/2025 1.240.548 0,23% 218,90 217,25 220,65 220,65
14/05/2025 728.839 0,07% 220,00 217,00 221,10 220,15
13/05/2025 1.139.841 1,31% 216,00 214,05 220,00 220,00
12/05/2025 1.156.618 2,91% 218,40 217,15 226,25 217,15
09/05/2025 855.416 -0,30% 216,65 214,60 217,55 214,80
08/05/2025 805.833 1,92% 213,90 213,45 217,40 215,45
07/05/2025 980.791 -0,49% 210,50 210,40 214,20 211,40
06/05/2025 787.529 -0,05% 213,05 209,95 213,30 212,45
05/05/2025 624.309 -1,51% 214,15 212,35 215,95 212,55
02/05/2025 1.758.425 5,68% 213,55 210,15 216,75 215,80
30/04/2025 1.734.618 0,47% 203,70 200,65 206,50 204,20
29/04/2025 1.835.959 -6,38% 201,00 199,30 204,80 203,25
28/04/2025 842.018 -0,34% 217,95 216,45 219,70 217,10
25/04/2025 1.094.480 2,28% 217,00 215,50 220,15 217,85
24/04/2025 1.029.273 1,94% 208,85 207,15 213,00 213,00
23/04/2025 1.920.138 4,68% 201,75 200,00 214,70 208,95
22/04/2025 1.097.822 -2,78% 202,20 196,54 202,40 199,60
17/04/2025 755.031 -0,27% 209,95 203,70 211,55 205,30
16/04/2025 1.006.097 -1,37% 205,30 201,90 206,00 205,85
15/04/2025 1.223.494 3,06% 202,95 202,70 210,35 208,70
14/04/2025 1.107.365 2,79% 202,75 200,35 205,90 202,50
11/04/2025 1.364.329 0,14% 199,48 191,26 199,50 197,00
10/04/2025 1.884.453 4,96% 209,85 196,00 209,85 196,72
09/04/2025 1.811.889 -2,56% 185,00 183,86 190,44 187,42
08/04/2025 1.583.420 3,10% 191,72 189,00 195,94 192,34
07/04/2025 3.308.552 -1,55% 174,34 171,50 207,80 186,56
04/04/2025 2.859.929 -6,65% 199,18 185,24 201,70 189,50
03/04/2025 1.821.348 -5,58% 207,85 202,10 210,55 203,00
02/04/2025 884.128 -0,42% 215,60 210,90 215,80 215,00
01/04/2025 1.014.277 2,44% 213,90 212,00 215,90 215,90
31/03/2025 1.459.703 -2,95% 214,15 210,15 215,30 210,75
28/03/2025 1.640.479 -3,62% 222,40 215,80 223,25 217,15
27/03/2025 1.080.210 -1,36% 223,25 222,30 226,95 225,30
26/03/2025 908.799 -2,39% 235,80 227,10 236,90 228,40
25/03/2025 1.101.847 0,86% 231,15 228,25 234,70 234,00
24/03/2025 913.751 0,11% 233,85 230,35 234,75 232,00
21/03/2025 2.278.278 -2,22% 234,25 230,85 235,65 231,75
20/03/2025 1.042.940 -1,88% 240,25 236,25 242,20 237,00
19/03/2025 1.217.404 2,88% 236,00 235,50 242,30 241,55
18/03/2025 1.337.251 1,71% 232,10 231,35 235,70 234,80
17/03/2025 752.802 1,25% 228,40 226,05 231,75 230,85
14/03/2025 954.666 1,29% 225,10 223,25 228,95 228,00
13/03/2025 1.584.678 -1,19% 232,25 223,60 232,30 225,10
12/03/2025 1.253.716 2,27% 225,20 225,20 231,40 227,80
11/03/2025 1.460.844 1,67% 225,65 221,15 226,85 222,75
10/03/2025 1.652.504 -2,14% 225,70 216,55 226,00 219,10
07/03/2025 1.554.960 0,07% 221,80 220,70 227,00 223,90
06/03/2025 1.433.152 -1,06% 227,45 220,20 227,90 223,75
05/03/2025 1.523.898 3,36% 226,45 224,25 229,90 226,15
04/03/2025 1.944.198 -4,73% 224,30 213,80 226,55 218,80
03/03/2025 1.176.017 -1,84% 233,20 227,65 235,75 229,65
28/02/2025 1.768.367 -0,57% 230,00 229,55 233,95 233,95
27/02/2025 1.129.893 -1,34% 236,95 233,70 241,00 235,30
26/02/2025 1.530.667 3,22% 239,15 235,05 241,65 238,50
25/02/2025 1.468.197 -3,57% 237,25 229,70 238,65 231,05
24/02/2025 1.513.429 -6,92% 242,00 239,00 251,25 239,60
21/02/2025 1.678.616 1,10% 257,30 254,85 260,45 257,40
20/02/2025 1.281.328 2,99% 267,80 254,60 267,80 254,60
19/02/2025 934.869 -1,42% 252,10 246,45 252,50 247,20
18/02/2025 1.004.176 1,95% 247,60 246,35 252,45 250,75
17/02/2025 706.698 -0,24% 247,20 245,85 247,80 245,95
14/02/2025 941.853 0,72% 243,40 242,65 248,50 246,55
13/02/2025 1.756.084 2,53% 240,60 238,55 247,35 244,80
12/02/2025 1.404.258 -2,21% 243,25 237,70 249,80 238,75
11/02/2025 735.625 0,78% 241,75 240,90 245,85 244,15
10/02/2025 1.267.158 2,17% 236,65 236,65 243,75 242,25
07/02/2025 798.179 -1,00% 239,35 235,30 240,65 237,10
06/02/2025 962.016 3,06% 234,40 233,70 239,70 239,50
05/02/2025 1.262.679 -2,68% 236,80 232,40 238,55 232,40
04/02/2025 855.174 0,44% 237,00 236,05 240,60 238,80
03/02/2025 1.093.298 -3,10% 235,30 235,00 240,20 237,75
31/01/2025 1.520.016 1,81% 241,55 241,15 250,70 245,35
30/01/2025 1.179.225 1,50% 242,50 237,70 245,05 241,00
29/01/2025 1.657.750 4,74% 240,95 235,60 241,00 237,45
28/01/2025 2.805.756 -7,47% 245,20 226,70 245,55 226,70
27/01/2025 2.013.747 -9,48% 253,00 242,40 257,25 245,00
24/01/2025 743.574 -0,39% 271,70 269,80 272,25 270,65
23/01/2025 740.620 0,70% 273,00 268,35 273,00 271,70
22/01/2025 902.863 2,64% 268,15 266,35 272,40 269,80
21/01/2025 575.387 0,88% 260,25 259,55 262,85 262,85
20/01/2025 494.685 0,62% 258,85 258,75 261,40 260,55
17/01/2025 826.413 1,81% 256,05 255,50 259,70 258,95
16/01/2025 901.676 0,95% 254,30 252,80 257,05 254,35
15/01/2025 795.106 0,82% 250,25 249,20 254,65 251,95
14/01/2025 639.928 0,77% 250,90 249,30 252,20 249,90
13/01/2025 539.733 -1,02% 249,15 244,40 249,25 248,00
09/01/2025 687.593 1,67% 250,20 250,00 255,60 250,55
08/01/2025 722.972 -0,65% 252,50 250,25 254,90 251,40
07/01/2025 988.555 0,76% 252,00 250,90 255,75 253,05
06/01/2025 941.904 4,56% 244,00 242,60 251,55 251,15
03/01/2025 659.851 -0,58% 240,80 239,25 241,35 240,20
02/01/2025 574.753 0,29% 239,70 237,00 241,60 241,60
31/12/2024 0 0,63% 239,40 239,35 241,35 240,90
30/12/2024 475.452 -0,69% 240,05 238,25 241,15 239,40
27/12/2024 426.391 0,52% 237,90 237,90 241,05 241,05
26/12/2024 0 0,29% 240,05 238,65 240,60 239,80

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco